Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 138.18 | 144.60 | 137.99 | 142.99 | 2,256,015 | +2.99(+2.14%) |
Oct 28, 2022 | 141.80 | 142.55 | 136.33 | 140.00 | 2,203,474 | +0.43(+0.31%) |
Oct 27, 2022 | 144.28 | 144.37 | 139.26 | 139.57 | 2,659,605 | -1.85(-1.31%) |
Oct 26, 2022 | 140.35 | 143.34 | 139.71 | 141.41 | 1,909,403 | +1.84(+1.32%) |
Oct 25, 2022 | 139.13 | 140.90 | 138.10 | 139.58 | 1,896,072 | +0.09(+0.07%) |
Oct 24, 2022 | 137.70 | 141.81 | 137.22 | 139.49 | 2,228,119 | +0.86(+0.62%) |
Oct 21, 2022 | 133.90 | 138.72 | 133.38 | 138.63 | 2,732,071 | +5.22(+3.91%) |
Oct 20, 2022 | 134.62 | 135.57 | 132.49 | 133.41 | 1,915,418 | +0.51(+0.38%) |
Oct 19, 2022 | 128.70 | 133.90 | 128.70 | 132.91 | 2,283,525 | +3.80(+2.95%) |
Oct 18, 2022 | 128.73 | 129.94 | 126.12 | 129.10 | 1,806,735 | +2.17(+1.71%) |
Oct 17, 2022 | 129.50 | 131.56 | 126.53 | 126.93 | 2,115,249 | +0.09(+0.07%) |
Oct 14, 2022 | 131.35 | 133.48 | 126.59 | 126.83 | 3,536,723 | -5.39(-4.07%) |
Oct 13, 2022 | 126.48 | 134.24 | 126.11 | 132.22 | 2,899,963 | +3.74(+2.91%) |
Oct 12, 2022 | 126.61 | 129.82 | 124.72 | 128.48 | 3,262,529 | +1.64(+1.29%) |
Oct 11, 2022 | 124.15 | 129.16 | 123.80 | 126.84 | 2,862,150 | -0.86(-0.67%) |
Oct 10, 2022 | 128.37 | 131.25 | 125.62 | 127.70 | 1,901,599 | -1.93(-1.49%) |
Oct 07, 2022 | 129.69 | 131.13 | 127.67 | 129.63 | 2,286,528 | +0.09(+0.07%) |
Oct 06, 2022 | 125.73 | 130.29 | 125.61 | 129.54 | 2,660,900 | +2.69(+2.12%) |
Oct 05, 2022 | 122.61 | 127.84 | 122.60 | 126.84 | 3,650,498 | +2.79(+2.25%) |
Oct 04, 2022 | 121.49 | 124.53 | 119.42 | 124.05 | 2,694,203 | +6.17(+5.24%) |
Oct 03, 2022 | 115.04 | 119.23 | 114.33 | 117.88 | 2,763,649 | +8.25(+7.52%) |
Sep 30, 2022 | 108.54 | 110.74 | 107.38 | 109.63 | 2,202,087 | -0.41(-0.37%) |
Sep 29, 2022 | 107.83 | 110.34 | 105.53 | 110.04 | 1,896,086 | +1.38(+1.27%) |
Sep 28, 2022 | 103.97 | 109.48 | 103.56 | 108.67 | 2,766,322 | +5.38(+5.21%) |
Sep 27, 2022 | 103.50 | 105.17 | 101.69 | 103.29 | 3,532,281 | +2.08(+2.05%) |
Sep 26, 2022 | 103.90 | 105.39 | 101.00 | 101.22 | 2,801,107 | -3.63(-3.46%) |
Sep 23, 2022 | 110.16 | 110.24 | 103.44 | 104.85 | 3,907,798 | -10.32(-8.96%) |
Sep 22, 2022 | 119.94 | 120.59 | 115.12 | 115.17 | 1,724,530 | -2.06(-1.75%) |
Sep 21, 2022 | 121.67 | 122.28 | 117.17 | 117.22 | 2,162,855 | -1.81(-1.52%) |
Sep 20, 2022 | 118.22 | 119.94 | 116.00 | 119.03 | 2,588,253 | -0.13(-0.11%) |
Sep 19, 2022 | 115.33 | 120.64 | 115.14 | 119.16 | 2,183,397 | -1.54(-1.27%) |
Sep 16, 2022 | 120.65 | 121.22 | 117.18 | 120.70 | 6,039,136 | -1.83(-1.49%) |
Sep 15, 2022 | 124.12 | 125.74 | 122.23 | 122.53 | 2,156,825 | -5.04(-3.95%) |
Sep 14, 2022 | 124.65 | 128.44 | 124.37 | 127.57 | 2,360,853 | +4.97(+4.05%) |
Sep 13, 2022 | 123.63 | 127.68 | 122.10 | 122.60 | 2,131,105 | -2.42(-1.94%) |
Sep 12, 2022 | 125.43 | 127.14 | 124.06 | 125.02 | 2,264,957 | +2.14(+1.74%) |
Sep 09, 2022 | 123.28 | 124.20 | 121.96 | 122.89 | 1,904,397 | +2.58(+2.14%) |
Sep 08, 2022 | 119.84 | 120.67 | 118.29 | 120.31 | 1,816,914 | +0.56(+0.47%) |
Sep 07, 2022 | 118.19 | 120.73 | 117.46 | 119.75 | 2,446,916 | -2.22(-1.82%) |
Sep 06, 2022 | 124.04 | 124.67 | 120.69 | 121.97 | 3,058,196 | +0.13(+0.10%) |
Sep 02, 2022 | 122.63 | 123.76 | 120.35 | 121.84 | 1,930,229 | +3.25(+2.74%) |
Sep 01, 2022 | 118.77 | 119.47 | 116.31 | 118.59 | 2,534,053 | -2.71(-2.24%) |
Aug 31, 2022 | 118.65 | 123.65 | 117.69 | 121.30 | 3,051,064 | -0.72(-0.59%) |
Aug 30, 2022 | 123.56 | 123.90 | 119.64 | 122.02 | 2,757,129 | -4.72(-3.73%) |
Aug 29, 2022 | 121.93 | 129.03 | 120.84 | 126.74 | 3,939,085 | +4.85(+3.98%) |
Aug 26, 2022 | 123.39 | 125.24 | 121.44 | 121.89 | 2,842,495 | -2.14(-1.72%) |
Aug 25, 2022 | 125.56 | 125.72 | 122.12 | 124.03 | 3,031,714 | -0.34(-0.27%) |
Aug 24, 2022 | 122.68 | 125.61 | 122.33 | 124.37 | 3,904,972 | +1.39(+1.13%) |
Aug 23, 2022 | 122.38 | 126.60 | 122.05 | 122.98 | 3,600,357 | +3.59(+3.00%) |
Aug 22, 2022 | 117.41 | 119.76 | 114.00 | 119.39 | 2,071,371 | +0.72(+0.61%) |
Aug 19, 2022 | 117.09 | 119.76 | 116.71 | 118.67 | 1,963,583 | +0.29(+0.25%) |
Aug 18, 2022 | 115.80 | 119.28 | 115.58 | 118.38 | 2,564,786 | +3.91(+3.42%) |
Aug 17, 2022 | 114.39 | 116.81 | 113.40 | 114.47 | 2,093,743 | +0.16(+0.14%) |
Aug 16, 2022 | 117.25 | 118.11 | 112.72 | 114.30 | 2,372,380 | -2.13(-1.83%) |
Aug 15, 2022 | 113.95 | 117.03 | 111.24 | 116.43 | 3,252,840 | -1.96(-1.65%) |
Aug 12, 2022 | 117.05 | 118.67 | 115.72 | 118.39 | 2,830,619 | +0.31(+0.26%) |
Aug 11, 2022 | 114.56 | 119.54 | 114.43 | 118.08 | 3,022,751 | +5.99(+5.35%) |
Aug 10, 2022 | 110.59 | 113.15 | 107.99 | 112.08 | 2,891,211 | +1.33(+1.20%) |
Aug 09, 2022 | 111.58 | 113.50 | 109.85 | 110.75 | 3,054,829 | +1.25(+1.14%) |
Aug 08, 2022 | 107.96 | 110.85 | 107.42 | 109.50 | 2,767,751 | +1.57(+1.46%) |
Aug 05, 2022 | 102.17 | 109.39 | 101.69 | 107.93 | 2,788,373 | +4.38(+4.22%) |
Aug 04, 2022 | 106.55 | 107.66 | 103.16 | 103.56 | 3,600,241 | -4.38(-4.06%) |
Aug 03, 2022 | 115.08 | 115.25 | 107.33 | 107.94 | 2,919,452 | -5.48(-4.83%) |
Aug 02, 2022 | 110.85 | 114.69 | 109.73 | 113.42 | 3,948,688 | +1.44(+1.29%) |